セコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 5,670 | 5,670 | 5,550 | 5,610 | -60 | -1.1% | 542,500 |
| 2013/08/21 | 5,650 | 5,710 | 5,570 | 5,670 | +80 | +1.4% | 724,100 |
| 2013/08/20 | 5,690 | 5,750 | 5,590 | 5,590 | -170 | -3% | 802,900 |
| 2013/08/19 | 5,720 | 5,760 | 5,670 | 5,760 | +20 | +0.3% | 331,000 |
| 2013/08/16 | 5,640 | 5,780 | 5,630 | 5,740 | +10 | +0.2% | 600,800 |
| 2013/08/15 | 5,770 | 5,800 | 5,680 | 5,730 | -120 | -2.1% | 781,900 |
| 2013/08/14 | 5,790 | 5,850 | 5,740 | 5,850 | +100 | +1.7% | 914,900 |
| 2013/08/13 | 5,690 | 5,760 | 5,640 | 5,750 | +160 | +2.9% | 586,000 |
| 2013/08/12 | 5,550 | 5,610 | 5,500 | 5,590 | +30 | +0.5% | 492,500 |
| 2013/08/09 | 5,580 | 5,590 | 5,490 | 5,560 | -40 | -0.7% | 1,084,900 |
| 2013/08/08 | 5,770 | 5,870 | 5,580 | 5,600 | +30 | +0.5% | 886,600 |
| 2013/08/07 | 5,610 | 5,740 | 5,560 | 5,570 | -240 | -4.1% | 768,100 |
| 2013/08/06 | 5,690 | 5,820 | 5,610 | 5,810 | +70 | +1.2% | 612,800 |
| 2013/08/05 | 5,750 | 5,800 | 5,710 | 5,740 | -100 | -1.7% | 442,100 |
| 2013/08/02 | 5,620 | 5,840 | 5,610 | 5,840 | +300 | +5.4% | 1,056,300 |
| 2013/08/01 | 5,410 | 5,540 | 5,390 | 5,540 | +140 | +2.6% | 590,000 |
| 2013/07/31 | 5,440 | 5,460 | 5,350 | 5,400 | -110 | -2% | 782,200 |
| 2013/07/30 | 5,410 | 5,520 | 5,390 | 5,510 | +80 | +1.5% | 921,300 |
| 2013/07/29 | 5,560 | 5,570 | 5,430 | 5,430 | -200 | -3.6% | 706,700 |
| 2013/07/26 | 5,630 | 5,700 | 5,610 | 5,630 | -90 | -1.6% | 598,100 |
| 2013/07/25 | 5,730 | 5,770 | 5,680 | 5,720 | -80 | -1.4% | 598,800 |
| 2013/07/24 | 5,840 | 5,860 | 5,780 | 5,800 | -50 | -0.9% | 495,700 |
| 2013/07/23 | 5,770 | 5,880 | 5,740 | 5,850 | +50 | +0.9% | 627,000 |
| 2013/07/22 | 5,760 | 5,800 | 5,660 | 5,800 | +100 | +1.8% | 965,600 |
| 2013/07/19 | 5,850 | 5,870 | 5,650 | 5,700 | -100 | -1.7% | 1,531,800 |
| 2013/07/18 | 5,700 | 5,840 | 5,690 | 5,800 | +120 | +2.1% | 1,119,700 |
| 2013/07/17 | 5,660 | 5,690 | 5,610 | 5,680 | -10 | -0.2% | 462,900 |
| 2013/07/16 | 5,680 | 5,720 | 5,650 | 5,690 | +70 | +1.2% | 713,000 |
| 2013/07/12 | 5,580 | 5,660 | 5,550 | 5,620 | +20 | +0.4% | 1,175,300 |
| 2013/07/11 | 5,480 | 5,610 | 5,470 | 5,600 | +90 | +1.6% | 704,900 |
| 2013/07/10 | 5,600 | 5,630 | 5,480 | 5,510 | -90 | -1.6% | 869,100 |
| 2013/07/09 | 5,500 | 5,600 | 5,460 | 5,600 | +170 | +3.1% | 706,700 |
| 2013/07/08 | 5,570 | 5,590 | 5,430 | 5,430 | -110 | -2% | 696,100 |
| 2013/07/05 | 5,520 | 5,560 | 5,500 | 5,540 | +50 | +0.9% | 739,900 |
| 2013/07/04 | 5,440 | 5,510 | 5,400 | 5,490 | +20 | +0.4% | 367,100 |
| 2013/07/03 | 5,490 | 5,510 | 5,450 | 5,470 | -30 | -0.5% | 537,500 |
| 2013/07/02 | 5,500 | 5,540 | 5,420 | 5,500 | +50 | +0.9% | 614,800 |
| 2013/07/01 | 5,430 | 5,460 | 5,320 | 5,450 | +50 | +0.9% | 523,100 |
| 2013/06/28 | 5,270 | 5,440 | 5,250 | 5,400 | +180 | +3.4% | 912,700 |
| 2013/06/27 | 5,120 | 5,230 | 5,070 | 5,220 | +140 | +2.8% | 902,100 |
| 2013/06/26 | 5,190 | 5,200 | 5,040 | 5,080 | -70 | -1.4% | 569,600 |
| 2013/06/25 | 5,150 | 5,200 | 5,030 | 5,150 | +30 | +0.6% | 898,200 |
| 2013/06/24 | 5,290 | 5,290 | 5,110 | 5,120 | -80 | -1.5% | 513,600 |
| 2013/06/21 | 4,975 | 5,220 | 4,950 | 5,200 | +140 | +2.8% | 1,178,600 |
| 2013/06/20 | 5,040 | 5,090 | 4,995 | 5,060 | -80 | -1.6% | 1,198,100 |
| 2013/06/19 | 5,200 | 5,200 | 5,090 | 5,140 | +60 | +1.2% | 572,200 |
| 2013/06/18 | 5,070 | 5,150 | 5,030 | 5,080 | -40 | -0.8% | 748,700 |
| 2013/06/17 | 4,950 | 5,130 | 4,945 | 5,120 | +120 | +2.4% | 837,600 |
| 2013/06/14 | 4,880 | 5,070 | 4,880 | 5,000 | +190 | +4% | 3,233,400 |
| 2013/06/13 | 5,060 | 5,080 | 4,805 | 4,810 | -350 | -6.8% | 2,029,600 |
2751～
2800
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「セコム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| セコム | 519,200円 | +3.3% | +1.2% | 1.88% | 20.59倍 | 1.75倍 |
|
警備業首位。センサー付きシステム警備（機械警備）が中心。防災、医療、損保へ展開。海外強化 |
| ＯＬＣ | 338,200円 | +10.7% | +3.5% | 0.41% | 46.49倍 | 5.76倍 |
|
入園者数世界有数の東京ディズニーランド・シー運営。ホテル、商業施設含めたリゾートを展開 |
| 日本郵政 | 146,400円 | -5.9% | +13.7% | 3.42% | 16.05倍 | 0.45倍 |
|
日本郵政グループの持株会社。主要子会社に日本郵便、ゆうちょ銀、かんぽ生命。銀行に利益依存 |
| 楽天Ｇ | 87,900円 | +9.9% | - | 0.00% | - | 2.20倍 |
|
ネット通販で国内双璧。金融、旅行など総合路線。１９年携帯電話事業参入、通信インフラ外販も |
| 電通Ｇ | 374,400円 | +7.3% | +177.9% | 3.73% | 41.36倍 | 1.07倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
市場注目の銘柄
チャート関連のコラム
